Hi Sharp Intelligence Technology Co.,Ltd. (TPEX:3128)
Taiwan · Delayed Price · Currency is TWD 24.80
-0.20 (-0.80%)
At close: Mar 27, 2026
TPEX:3128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.80 | 25.00 | 24.40 | 24.80 | 24.80 | -0.80% | 172,674 |
| Mar 26, 2026 | 25.40 | 25.70 | 25.00 | 25.00 | 25.00 | -1.57% | 188,375 |
| Mar 25, 2026 | 25.00 | 25.70 | 25.00 | 25.40 | 25.40 | 2.83% | 130,899 |
| Mar 24, 2026 | 25.40 | 25.40 | 24.60 | 24.70 | 24.70 | -1.20% | 106,999 |
| Mar 23, 2026 | 25.15 | 25.70 | 25.00 | 25.00 | 25.00 | -2.91% | 116,891 |
| Mar 20, 2026 | 26.00 | 26.35 | 25.75 | 25.75 | 25.75 | -0.58% | 142,458 |
| Mar 19, 2026 | 26.30 | 26.65 | 25.85 | 25.90 | 25.90 | -1.52% | 143,945 |
| Mar 18, 2026 | 26.90 | 26.90 | 26.10 | 26.30 | 26.30 | -0.94% | 158,848 |
| Mar 17, 2026 | 26.35 | 26.75 | 26.35 | 26.55 | 26.55 | 1.72% | 183,624 |
| Mar 16, 2026 | 26.15 | 26.50 | 26.10 | 26.10 | 26.10 | -0.76% | 116,922 |
| Mar 13, 2026 | 26.00 | 26.75 | 25.95 | 26.30 | 26.30 | 1.15% | 201,430 |
| Mar 12, 2026 | 26.50 | 26.75 | 26.00 | 26.00 | 26.00 | 1.96% | 329,797 |
| Mar 11, 2026 | 24.70 | 25.65 | 24.70 | 25.50 | 25.50 | 4.51% | 182,241 |
| Mar 10, 2026 | 24.45 | 24.75 | 24.35 | 24.40 | 24.40 | 1.24% | 130,522 |
| Mar 9, 2026 | 24.60 | 24.75 | 23.85 | 24.10 | 24.10 | -5.68% | 325,956 |
| Mar 6, 2026 | 25.15 | 25.95 | 25.15 | 25.55 | 25.55 | 0.79% | 116,294 |
| Mar 5, 2026 | 24.95 | 25.70 | 24.95 | 25.35 | 25.35 | 2.63% | 152,735 |
| Mar 4, 2026 | 25.65 | 25.70 | 24.45 | 24.70 | 24.70 | -4.63% | 329,994 |
| Mar 3, 2026 | 26.65 | 27.00 | 25.90 | 25.90 | 25.90 | -3.00% | 298,220 |
| Mar 2, 2026 | 27.00 | 27.20 | 26.45 | 26.70 | 26.70 | -1.11% | 183,029 |
| Feb 26, 2026 | 27.40 | 27.65 | 27.00 | 27.00 | 27.00 | -0.74% | 351,385 |
| Feb 25, 2026 | 26.85 | 27.30 | 26.60 | 27.20 | 27.20 | 2.26% | 279,790 |
| Feb 24, 2026 | 26.80 | 27.05 | 26.55 | 26.60 | 26.60 | -0.37% | 95,488 |
| Feb 23, 2026 | 26.10 | 26.75 | 26.10 | 26.70 | 26.70 | 2.50% | 155,971 |
| Feb 11, 2026 | 26.15 | 26.65 | 26.00 | 26.05 | 26.05 | -0.76% | 136,642 |
| Feb 10, 2026 | 26.50 | 26.85 | 26.10 | 26.25 | 26.25 | -0.94% | 160,334 |
| Feb 9, 2026 | 26.85 | 26.90 | 26.40 | 26.50 | 26.50 | 1.15% | 167,481 |
| Feb 6, 2026 | 26.60 | 26.60 | 25.70 | 26.20 | 26.20 | -1.87% | 211,087 |
| Feb 5, 2026 | 26.30 | 26.95 | 26.30 | 26.70 | 26.70 | - | 160,869 |
| Feb 4, 2026 | 26.15 | 27.00 | 26.10 | 26.70 | 26.70 | 2.10% | 195,720 |
| Feb 3, 2026 | 26.15 | 26.50 | 25.90 | 26.15 | 26.15 | 0.38% | 269,080 |
| Feb 2, 2026 | 26.15 | 26.45 | 26.05 | 26.05 | 26.05 | -2.43% | 191,735 |
| Jan 30, 2026 | 27.85 | 27.85 | 26.65 | 26.70 | 26.70 | -3.96% | 396,489 |
| Jan 29, 2026 | 28.25 | 28.55 | 27.80 | 27.80 | 27.80 | -1.59% | 332,280 |
| Jan 28, 2026 | 28.40 | 28.45 | 28.05 | 28.25 | 28.25 | -0.53% | 357,275 |
| Jan 27, 2026 | 29.25 | 29.25 | 28.25 | 28.40 | 28.40 | -2.57% | 529,225 |
| Jan 26, 2026 | 30.05 | 30.20 | 29.15 | 29.15 | 29.15 | -0.85% | 478,958 |
| Jan 23, 2026 | 28.40 | 29.95 | 28.25 | 29.40 | 29.40 | 3.70% | 528,912 |
| Jan 22, 2026 | 29.00 | 29.20 | 28.35 | 28.35 | 28.35 | -1.39% | 514,166 |
| Jan 21, 2026 | 28.85 | 30.25 | 28.50 | 28.75 | 28.75 | -1.20% | 727,508 |
| Jan 20, 2026 | 29.70 | 30.20 | 29.10 | 29.10 | 29.10 | -2.02% | 799,723 |
| Jan 19, 2026 | 30.30 | 31.35 | 29.65 | 29.70 | 29.70 | 0.34% | 1,637,370 |
| Jan 16, 2026 | 28.70 | 30.20 | 28.00 | 29.60 | 29.60 | 3.86% | 752,008 |
| Jan 15, 2026 | 28.40 | 28.50 | 27.90 | 28.50 | 28.50 | -0.52% | 291,567 |
| Jan 14, 2026 | 28.15 | 28.65 | 28.15 | 28.65 | 28.65 | 1.78% | 309,297 |
| Jan 13, 2026 | 28.75 | 28.75 | 28.00 | 28.15 | 28.15 | -1.92% | 368,001 |
| Jan 12, 2026 | 28.75 | 29.10 | 28.50 | 28.70 | 28.70 | - | 346,000 |
| Jan 9, 2026 | 29.35 | 29.80 | 28.65 | 28.70 | 28.70 | -2.05% | 370,238 |
| Jan 8, 2026 | 30.55 | 30.70 | 29.30 | 29.30 | 29.30 | -2.66% | 666,929 |
| Jan 7, 2026 | 28.85 | 30.45 | 28.60 | 30.10 | 30.10 | 5.43% | 1,273,144 |